Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 113.56 | 115.17 | 113.45 | 114.96 | 1,001,666 | +1.83(+1.61%) |
Oct 28, 2016 | 113.98 | 115.39 | 112.95 | 113.13 | 1,045,158 | -1.08(-0.95%) |
Oct 27, 2016 | 117.61 | 118.39 | 113.72 | 114.22 | 1,955,167 | -5.14(-4.30%) |
Oct 26, 2016 | 120.39 | 121.23 | 118.80 | 119.35 | 884,538 | -1.59(-1.32%) |
Oct 25, 2016 | 121.52 | 122.86 | 120.81 | 120.95 | 824,875 | -0.70(-0.58%) |
Oct 24, 2016 | 120.77 | 122.06 | 120.46 | 121.65 | 338,404 | +1.33(+1.10%) |
Oct 21, 2016 | 119.29 | 120.47 | 118.84 | 120.33 | 307,764 | +0.21(+0.18%) |
Oct 20, 2016 | 120.44 | 120.83 | 119.73 | 120.11 | 363,194 | -0.63(-0.52%) |
Oct 19, 2016 | 121.12 | 121.12 | 119.95 | 120.75 | 467,969 | -0.06(-0.05%) |
Oct 18, 2016 | 121.05 | 121.76 | 120.61 | 120.81 | 412,617 | +0.70(+0.58%) |
Oct 17, 2016 | 120.61 | 120.97 | 119.99 | 120.11 | 400,028 | -0.76(-0.63%) |
Oct 14, 2016 | 120.06 | 122.19 | 120.06 | 120.88 | 614,143 | +1.26(+1.05%) |
Oct 13, 2016 | 119.77 | 120.35 | 119.00 | 119.61 | 501,442 | -0.96(-0.80%) |
Oct 12, 2016 | 119.17 | 120.78 | 119.13 | 120.58 | 410,007 | +1.28(+1.07%) |
Oct 11, 2016 | 121.23 | 121.48 | 118.70 | 119.30 | 489,081 | -2.28(-1.88%) |
Oct 10, 2016 | 121.30 | 122.09 | 121.21 | 121.58 | 358,030 | +0.90(+0.75%) |
Oct 07, 2016 | 122.75 | 122.85 | 120.32 | 120.68 | 716,824 | -1.92(-1.57%) |
Oct 06, 2016 | 122.13 | 122.90 | 121.77 | 122.60 | 527,705 | +0.15(+0.12%) |
Oct 05, 2016 | 123.69 | 124.08 | 122.18 | 122.45 | 578,234 | -1.13(-0.92%) |
Oct 04, 2016 | 124.12 | 124.78 | 123.10 | 123.58 | 433,591 | -0.65(-0.52%) |
Oct 03, 2016 | 124.59 | 124.78 | 123.85 | 124.23 | 439,341 | -0.57(-0.45%) |
Sep 30, 2016 | 124.69 | 125.19 | 123.80 | 124.80 | 651,123 | +1.16(+0.94%) |
Sep 29, 2016 | 124.76 | 124.80 | 123.23 | 123.64 | 584,707 | -1.01(-0.81%) |
Sep 28, 2016 | 123.35 | 124.87 | 123.09 | 124.65 | 701,576 | +1.64(+1.33%) |
Sep 27, 2016 | 121.97 | 123.17 | 121.54 | 123.01 | 620,465 | +1.24(+1.02%) |
Sep 26, 2016 | 122.23 | 122.23 | 121.03 | 121.77 | 752,518 | -0.76(-0.62%) |
Sep 23, 2016 | 123.46 | 124.19 | 122.29 | 122.53 | 867,082 | -1.42(-1.14%) |
Sep 22, 2016 | 124.21 | 124.33 | 123.69 | 123.94 | 627,243 | +0.50(+0.41%) |
Sep 21, 2016 | 123.01 | 123.63 | 121.52 | 123.44 | 544,258 | +1.18(+0.96%) |
Sep 20, 2016 | 122.85 | 123.09 | 121.60 | 122.27 | 556,105 | +0.28(+0.23%) |
Sep 19, 2016 | 123.33 | 123.49 | 121.59 | 121.99 | 447,290 | -0.61(-0.50%) |
Sep 16, 2016 | 124.29 | 124.44 | 121.94 | 122.60 | 1,257,384 | -1.98(-1.59%) |
Sep 15, 2016 | 122.28 | 124.92 | 121.68 | 124.58 | 790,354 | +2.27(+1.86%) |
Sep 14, 2016 | 121.65 | 122.76 | 121.60 | 122.31 | 561,465 | +0.41(+0.33%) |
Sep 13, 2016 | 122.55 | 122.73 | 121.64 | 121.90 | 697,807 | -1.50(-1.22%) |
Sep 12, 2016 | 120.90 | 123.67 | 120.69 | 123.41 | 697,623 | +1.85(+1.52%) |
Sep 09, 2016 | 123.76 | 123.76 | 121.56 | 121.56 | 884,049 | -3.33(-2.67%) |
Sep 08, 2016 | 124.97 | 125.21 | 124.74 | 124.89 | 508,841 | -0.47(-0.38%) |
Sep 07, 2016 | 124.97 | 125.48 | 124.43 | 125.36 | 629,750 | +0.08(+0.07%) |
Sep 06, 2016 | 124.58 | 125.28 | 123.95 | 125.28 | 617,533 | +0.87(+0.70%) |
Sep 02, 2016 | 124.04 | 124.41 | 124.41 | 124.41 | 412,806 | +0.99(+0.80%) |
Sep 01, 2016 | 122.28 | 123.45 | 121.92 | 123.42 | 548,773 | +1.10(+0.90%) |
Aug 31, 2016 | 122.17 | 122.56 | 121.73 | 122.31 | 517,367 | -0.19(-0.15%) |
Aug 30, 2016 | 122.34 | 122.70 | 121.22 | 122.50 | 463,395 | +0.20(+0.16%) |
Aug 29, 2016 | 122.10 | 122.56 | 122.04 | 122.30 | 248,118 | +0.39(+0.32%) |
Aug 26, 2016 | 121.12 | 122.81 | 121.07 | 121.91 | 469,014 | +0.91(+0.75%) |
Aug 25, 2016 | 120.85 | 121.27 | 120.52 | 121.00 | 553,951 | +0.06(+0.05%) |
Aug 24, 2016 | 121.80 | 122.22 | 120.61 | 120.94 | 678,257 | -0.81(-0.66%) |
Aug 23, 2016 | 122.32 | 122.40 | 121.66 | 121.75 | 513,717 | -0.26(-0.21%) |
Aug 22, 2016 | 121.77 | 122.29 | 121.68 | 122.01 | 359,750 | +0.14(+0.11%) |
Aug 19, 2016 | 121.40 | 122.07 | 120.85 | 121.87 | 437,960 | +0.01(+0.01%) |
Aug 18, 2016 | 121.48 | 122.03 | 121.05 | 121.86 | 371,858 | +0.40(+0.33%) |
Aug 17, 2016 | 120.77 | 121.58 | 120.49 | 121.46 | 570,527 | +0.93(+0.77%) |
Aug 16, 2016 | 121.51 | 121.84 | 120.46 | 120.53 | 489,460 | -1.16(-0.95%) |
Aug 15, 2016 | 122.35 | 122.62 | 121.55 | 121.69 | 374,066 | -0.74(-0.60%) |
Aug 12, 2016 | 122.65 | 123.12 | 122.17 | 122.43 | 359,969 | -0.31(-0.25%) |
Aug 11, 2016 | 122.78 | 123.34 | 122.41 | 122.73 | 611,030 | +0.28(+0.23%) |
Aug 10, 2016 | 122.60 | 122.60 | 121.61 | 122.46 | 344,289 | +0.16(+0.13%) |
Aug 09, 2016 | 121.60 | 122.72 | 121.48 | 122.30 | 534,153 | +0.80(+0.66%) |
Aug 08, 2016 | 122.75 | 122.83 | 121.30 | 121.50 | 457,522 | -1.37(-1.11%) |
Aug 05, 2016 | 121.88 | 124.32 | 121.79 | 122.87 | 626,638 | +1.44(+1.19%) |
Aug 04, 2016 | 120.69 | 122.13 | 120.59 | 121.43 | 861,944 | +0.84(+0.70%) |
Aug 03, 2016 | 121.00 | 121.00 | 119.42 | 120.59 | 793,704 | -0.42(-0.34%) |
Aug 02, 2016 | 122.01 | 122.24 | 120.38 | 121.00 | 676,456 | -1.04(-0.85%) |
Aug 01, 2016 | 122.61 | 123.26 | 121.75 | 122.04 | 748,914 | -0.48(-0.39%) |
Jul 29, 2016 | 123.73 | 124.51 | 122.35 | 122.52 | 1,383,146 | -0.95(-0.77%) |
Jul 28, 2016 | 124.30 | 125.28 | 121.97 | 123.47 | 1,682,553 | -1.75(-1.40%) |
Jul 27, 2016 | 126.22 | 126.22 | 124.35 | 125.22 | 1,046,640 | -0.61(-0.48%) |
Jul 26, 2016 | 126.34 | 126.69 | 125.22 | 125.83 | 948,479 | -0.36(-0.29%) |
Jul 25, 2016 | 125.61 | 126.20 | 125.19 | 126.19 | 596,079 | +0.60(+0.48%) |
Jul 22, 2016 | 125.25 | 125.80 | 124.53 | 125.59 | 469,726 | +0.88(+0.70%) |
Jul 21, 2016 | 125.62 | 126.20 | 124.31 | 124.71 | 761,473 | -0.80(-0.63%) |
Jul 20, 2016 | 124.80 | 125.81 | 124.35 | 125.51 | 398,578 | +1.06(+0.85%) |
Jul 19, 2016 | 123.68 | 124.50 | 123.49 | 124.44 | 485,094 | +0.56(+0.46%) |
Jul 18, 2016 | 123.99 | 124.45 | 123.43 | 123.88 | 518,393 | -0.11(-0.09%) |
Jul 15, 2016 | 124.01 | 124.59 | 123.59 | 123.99 | 516,578 | +0.40(+0.32%) |
Jul 14, 2016 | 124.69 | 124.84 | 123.40 | 123.59 | 625,451 | +0.18(+0.15%) |
Jul 13, 2016 | 123.93 | 125.08 | 123.33 | 123.41 | 771,918 | +0.05(+0.04%) |
Jul 12, 2016 | 123.17 | 123.60 | 122.36 | 123.36 | 689,974 | +0.85(+0.69%) |
Jul 11, 2016 | 122.83 | 122.83 | 121.92 | 122.51 | 512,753 | +0.19(+0.16%) |
Jul 08, 2016 | 121.62 | 122.72 | 120.62 | 122.32 | 804,418 | +1.69(+1.40%) |
Jul 07, 2016 | 120.18 | 121.00 | 119.88 | 120.62 | 617,310 | +0.34(+0.29%) |
Jul 06, 2016 | 118.99 | 120.50 | 118.57 | 120.28 | 626,655 | +1.05(+0.88%) |
Jul 05, 2016 | 118.26 | 119.67 | 118.26 | 119.23 | 730,215 | +0.40(+0.33%) |
Jul 01, 2016 | 118.53 | 118.83 | 118.83 | 118.83 | 520,128 | +0.06(+0.05%) |
Jun 30, 2016 | 116.39 | 118.78 | 116.20 | 118.77 | 1,007,912 | +2.50(+2.15%) |
Jun 29, 2016 | 114.20 | 116.47 | 114.13 | 116.27 | 966,240 | +3.43(+3.04%) |
Jun 28, 2016 | 110.89 | 112.92 | 110.19 | 112.84 | 783,702 | +3.11(+2.83%) |
Jun 27, 2016 | 111.67 | 111.80 | 109.19 | 109.73 | 975,588 | -3.20(-2.83%) |
Jun 24, 2016 | 113.12 | 115.13 | 112.65 | 112.93 | 958,345 | -4.50(-3.84%) |
Jun 23, 2016 | 116.87 | 117.43 | 116.19 | 117.43 | 547,906 | +1.67(+1.45%) |
Jun 22, 2016 | 115.53 | 116.38 | 115.09 | 115.76 | 654,885 | +0.18(+0.15%) |
Jun 21, 2016 | 115.09 | 115.94 | 114.89 | 115.58 | 499,781 | +0.71(+0.62%) |
Jun 20, 2016 | 114.58 | 116.37 | 114.14 | 114.87 | 710,821 | +1.42(+1.26%) |
Jun 17, 2016 | 113.57 | 114.11 | 112.66 | 113.45 | 1,705,895 | +0.28(+0.25%) |
Jun 16, 2016 | 111.85 | 113.34 | 111.22 | 113.17 | 856,755 | +0.72(+0.64%) |
Jun 15, 2016 | 113.45 | 113.57 | 112.00 | 112.45 | 1,091,729 | -0.74(-0.65%) |
Jun 14, 2016 | 114.15 | 114.81 | 112.69 | 113.19 | 1,095,027 | -0.94(-0.83%) |
Jun 13, 2016 | 114.30 | 115.50 | 113.97 | 114.13 | 724,581 | -0.47(-0.41%) |
Jun 10, 2016 | 115.74 | 116.47 | 114.34 | 114.60 | 822,633 | -1.89(-1.62%) |
Jun 09, 2016 | 116.06 | 116.54 | 115.44 | 116.49 | 543,929 | -0.02(-0.02%) |
Jun 08, 2016 | 115.59 | 116.64 | 115.59 | 116.51 | 708,423 | +0.73(+0.63%) |
Jun 07, 2016 | 116.38 | 116.53 | 115.30 | 115.78 | 662,085 | -0.60(-0.52%) |
Jun 06, 2016 | 116.24 | 116.90 | 115.79 | 116.38 | 473,608 | +0.57(+0.50%) |
Jun 03, 2016 | 116.39 | 116.43 | 115.09 | 115.81 | 470,209 | -1.03(-0.88%) |
Jun 02, 2016 | 116.04 | 116.85 | 115.61 | 116.83 | 487,363 | +0.76(+0.65%) |
Jun 01, 2016 | 115.90 | 116.30 | 115.35 | 116.07 | 415,634 | -0.22(-0.19%) |
May 31, 2016 | 116.63 | 116.78 | 115.59 | 116.30 | 800,187 | -0.52(-0.44%) |
May 27, 2016 | 115.74 | 116.81 | 116.81 | 116.81 | 533,426 | +1.13(+0.98%) |
May 26, 2016 | 115.51 | 115.93 | 115.34 | 115.69 | 606,670 | +0.17(+0.14%) |
May 25, 2016 | 116.12 | 116.41 | 115.31 | 115.52 | 650,616 | -0.25(-0.22%) |
May 24, 2016 | 113.91 | 115.87 | 113.35 | 115.77 | 604,642 | +2.56(+2.26%) |
May 23, 2016 | 113.43 | 113.51 | 112.77 | 113.21 | 422,908 | -0.15(-0.13%) |
May 20, 2016 | 113.79 | 114.08 | 112.67 | 113.35 | 748,651 | +0.30(+0.27%) |
May 19, 2016 | 113.00 | 113.45 | 111.92 | 113.05 | 544,896 | +0.13(+0.11%) |
May 18, 2016 | 113.23 | 113.98 | 112.31 | 112.92 | 730,028 | -0.49(-0.43%) |
May 17, 2016 | 113.83 | 114.38 | 112.84 | 113.41 | 794,609 | -0.69(-0.61%) |
May 16, 2016 | 112.95 | 114.46 | 112.89 | 114.10 | 809,202 | +1.02(+0.90%) |
May 13, 2016 | 113.15 | 113.74 | 112.41 | 113.09 | 720,639 | -0.05(-0.05%) |
May 12, 2016 | 113.29 | 113.76 | 112.00 | 113.14 | 672,208 | +0.43(+0.38%) |
May 11, 2016 | 114.89 | 115.08 | 112.67 | 112.71 | 921,921 | -2.22(-1.93%) |
May 10, 2016 | 112.48 | 114.99 | 111.84 | 114.93 | 1,218,094 | +3.34(+2.99%) |
May 09, 2016 | 110.36 | 111.88 | 109.99 | 111.59 | 714,306 | +0.97(+0.88%) |
May 06, 2016 | 109.85 | 110.93 | 109.31 | 110.62 | 710,848 | -0.11(-0.10%) |
May 05, 2016 | 110.10 | 110.90 | 110.05 | 110.73 | 587,416 | +0.68(+0.62%) |
May 04, 2016 | 109.86 | 110.48 | 109.17 | 110.05 | 648,418 | -0.73(-0.66%) |
May 03, 2016 | 111.09 | 111.36 | 109.55 | 110.78 | 885,429 | -1.04(-0.93%) |
May 02, 2016 | 111.02 | 112.00 | 110.40 | 111.82 | 768,795 | +0.89(+0.81%) |
Apr 29, 2016 | 110.75 | 111.11 | 109.63 | 110.93 | 1,051,385 | -0.06(-0.06%) |
Apr 28, 2016 | 108.66 | 113.05 | 106.69 | 110.99 | 2,830,570 | +1.58(+1.44%) |
Apr 27, 2016 | 107.83 | 109.54 | 107.80 | 109.42 | 890,749 | +1.32(+1.22%) |
Apr 26, 2016 | 107.71 | 108.37 | 107.47 | 108.10 | 488,064 | +0.80(+0.75%) |
Apr 25, 2016 | 106.44 | 107.39 | 106.22 | 107.29 | 471,737 | +0.55(+0.52%) |
Apr 22, 2016 | 106.36 | 107.33 | 106.08 | 106.74 | 401,627 | -0.19(-0.17%) |
Apr 21, 2016 | 107.92 | 108.00 | 106.84 | 106.92 | 502,520 | -1.31(-1.21%) |
Apr 20, 2016 | 107.75 | 108.56 | 107.38 | 108.23 | 494,124 | +0.85(+0.79%) |
Apr 19, 2016 | 107.91 | 108.37 | 107.05 | 107.39 | 528,903 | -0.31(-0.29%) |
Apr 18, 2016 | 106.82 | 107.93 | 106.78 | 107.70 | 342,776 | +0.53(+0.49%) |
Apr 15, 2016 | 107.15 | 107.47 | 106.50 | 107.17 | 511,739 | +0.19(+0.18%) |
Apr 14, 2016 | 106.25 | 108.13 | 106.25 | 106.98 | 679,644 | +0.94(+0.89%) |
Apr 13, 2016 | 105.42 | 106.10 | 104.70 | 106.04 | 441,824 | +1.36(+1.30%) |
Apr 12, 2016 | 105.25 | 105.25 | 104.32 | 104.68 | 485,690 | -0.19(-0.18%) |
Apr 11, 2016 | 106.40 | 106.52 | 104.84 | 104.88 | 504,210 | -1.23(-1.16%) |
Apr 08, 2016 | 106.49 | 106.63 | 105.28 | 106.10 | 769,861 | +1.14(+1.09%) |
Apr 07, 2016 | 105.58 | 105.88 | 104.40 | 104.96 | 475,671 | -1.54(-1.45%) |
Apr 06, 2016 | 105.88 | 106.55 | 105.13 | 106.50 | 552,890 | +0.81(+0.77%) |
Apr 05, 2016 | 105.95 | 106.58 | 105.13 | 105.69 | 673,601 | -0.78(-0.74%) |
Apr 04, 2016 | 107.55 | 107.74 | 106.20 | 106.47 | 405,536 | -1.08(-1.00%) |
Apr 01, 2016 | 105.02 | 107.75 | 104.77 | 107.55 | 787,639 | +2.12(+2.01%) |
Mar 31, 2016 | 105.17 | 105.78 | 104.61 | 105.43 | 577,665 | +0.36(+0.34%) |
Mar 30, 2016 | 104.77 | 105.33 | 104.13 | 105.07 | 434,703 | +0.97(+0.93%) |
Mar 29, 2016 | 102.90 | 104.19 | 102.45 | 104.10 | 333,835 | +0.83(+0.80%) |
Mar 28, 2016 | 103.00 | 103.60 | 102.32 | 103.27 | 398,267 | +0.67(+0.65%) |
Mar 24, 2016 | 102.15 | 102.61 | 102.61 | 102.61 | 1,043,817 | -0.29(-0.28%) |
Mar 23, 2016 | 103.40 | 103.93 | 102.64 | 102.89 | 1,129,760 | -0.89(-0.86%) |
Mar 22, 2016 | 102.93 | 104.21 | 102.48 | 103.79 | 444,914 | +0.27(+0.26%) |
Mar 21, 2016 | 103.26 | 103.86 | 102.89 | 103.52 | 640,509 | -0.27(-0.26%) |
Mar 18, 2016 | 103.19 | 104.27 | 102.56 | 103.79 | 1,039,925 | +1.11(+1.08%) |
Mar 17, 2016 | 101.40 | 102.89 | 101.32 | 102.68 | 586,211 | +1.09(+1.07%) |
Mar 16, 2016 | 100.38 | 101.84 | 100.23 | 101.59 | 623,663 | +0.58(+0.58%) |
Mar 15, 2016 | 100.55 | 101.69 | 100.21 | 101.01 | 705,635 | -0.19(-0.19%) |
Mar 14, 2016 | 99.68 | 101.47 | 99.19 | 101.20 | 771,372 | +1.16(+1.16%) |
Mar 11, 2016 | 99.26 | 100.14 | 98.53 | 100.04 | 1,420,992 | +1.54(+1.56%) |
Mar 10, 2016 | 98.85 | 99.33 | 97.34 | 98.50 | 627,640 | +0.02(+0.02%) |
Mar 09, 2016 | 98.34 | 98.70 | 97.82 | 98.48 | 596,172 | +0.70(+0.72%) |
Mar 08, 2016 | 96.97 | 97.91 | 96.55 | 97.78 | 730,137 | -0.07(-0.08%) |
Mar 07, 2016 | 98.54 | 99.12 | 96.98 | 97.86 | 609,334 | -1.46(-1.47%) |
Mar 04, 2016 | 98.71 | 100.22 | 97.76 | 99.31 | 883,637 | +0.49(+0.49%) |
Mar 03, 2016 | 98.43 | 98.86 | 97.71 | 98.83 | 557,011 | +0.12(+0.12%) |
Mar 02, 2016 | 97.77 | 98.74 | 97.24 | 98.71 | 645,285 | +0.47(+0.48%) |
Mar 01, 2016 | 97.40 | 98.79 | 97.03 | 98.23 | 691,815 | +1.79(+1.86%) |
Feb 29, 2016 | 97.50 | 97.96 | 96.35 | 96.45 | 717,902 | -1.37(-1.40%) |
Feb 26, 2016 | 98.15 | 98.47 | 97.41 | 97.82 | 685,002 | -0.15(-0.15%) |
Feb 25, 2016 | 95.45 | 98.01 | 95.45 | 97.96 | 1,005,496 | +1.92(+2.00%) |
Feb 24, 2016 | 94.21 | 96.13 | 93.14 | 96.04 | 857,860 | +1.20(+1.26%) |
Feb 23, 2016 | 94.96 | 95.45 | 93.87 | 94.85 | 678,744 | -0.20(-0.21%) |
Feb 22, 2016 | 93.64 | 95.33 | 93.64 | 95.05 | 987,267 | +2.18(+2.35%) |
Feb 19, 2016 | 92.36 | 93.01 | 91.76 | 92.87 | 1,677,374 | +0.09(+0.10%) |
Feb 18, 2016 | 94.00 | 94.30 | 92.33 | 92.78 | 835,226 | -0.83(-0.88%) |
Feb 17, 2016 | 92.04 | 93.76 | 91.49 | 93.60 | 1,146,844 | +2.41(+2.64%) |
Feb 16, 2016 | 91.01 | 91.90 | 89.76 | 91.19 | 1,443,935 | +1.56(+1.74%) |
Feb 12, 2016 | 87.64 | 89.63 | 89.63 | 89.63 | 1,525,266 | +3.70(+4.30%) |
Feb 11, 2016 | 86.40 | 88.86 | 84.34 | 85.93 | 1,778,833 | -0.98(-1.13%) |
Feb 10, 2016 | 86.39 | 87.83 | 85.53 | 86.92 | 1,684,736 | +1.20(+1.39%) |
Feb 09, 2016 | 85.20 | 86.64 | 84.84 | 85.72 | 1,937,548 | -0.63(-0.72%) |
Feb 08, 2016 | 91.15 | 91.31 | 85.35 | 86.35 | 1,831,701 | -5.50(-5.99%) |
Feb 05, 2016 | 94.96 | 95.42 | 91.53 | 91.85 | 1,140,687 | -3.49(-3.66%) |
Feb 04, 2016 | 94.83 | 95.78 | 94.35 | 95.33 | 635,201 | +0.46(+0.48%) |
Feb 03, 2016 | 96.09 | 96.41 | 92.76 | 94.87 | 833,874 | -0.53(-0.56%) |
Feb 02, 2016 | 97.48 | 97.94 | 94.98 | 95.41 | 929,307 | -2.92(-2.96%) |
Feb 01, 2016 | 96.60 | 98.75 | 96.32 | 98.32 | 1,072,978 | +1.03(+1.06%) |
Jan 29, 2016 | 94.50 | 97.35 | 94.00 | 97.29 | 1,346,340 | +3.71(+3.96%) |
Jan 28, 2016 | 95.23 | 95.34 | 93.47 | 93.59 | 1,013,019 | -1.11(-1.17%) |
Jan 27, 2016 | 96.29 | 96.72 | 94.23 | 94.70 | 900,852 | -1.72(-1.78%) |
Jan 26, 2016 | 95.92 | 96.91 | 95.65 | 96.42 | 751,587 | +0.65(+0.68%) |
Jan 25, 2016 | 96.22 | 96.28 | 95.38 | 95.76 | 1,113,584 | -0.64(-0.67%) |
Jan 22, 2016 | 95.52 | 96.44 | 95.37 | 96.41 | 771,457 | +2.04(+2.16%) |
Jan 21, 2016 | 93.80 | 95.01 | 92.77 | 94.37 | 938,441 | +0.86(+0.92%) |
Jan 20, 2016 | 93.98 | 94.55 | 90.49 | 93.50 | 964,001 | -2.00(-2.10%) |
Jan 19, 2016 | 95.58 | 95.91 | 94.65 | 95.51 | 1,146,585 | +0.92(+0.97%) |
Jan 15, 2016 | 92.58 | 94.59 | 94.59 | 94.59 | 1,037,107 | -0.55(-0.58%) |
Jan 14, 2016 | 92.88 | 95.77 | 92.28 | 95.14 | 1,373,648 | +2.23(+2.40%) |
Jan 13, 2016 | 94.57 | 95.39 | 92.54 | 92.91 | 1,099,807 | -1.27(-1.35%) |
Jan 12, 2016 | 94.23 | 94.85 | 92.84 | 94.18 | 1,289,860 | +0.54(+0.58%) |
Jan 11, 2016 | 94.73 | 94.83 | 92.65 | 93.64 | 1,500,940 | -0.38(-0.40%) |
Jan 08, 2016 | 97.25 | 97.41 | 93.83 | 94.02 | 1,545,564 | -2.80(-2.90%) |
Jan 07, 2016 | 98.71 | 99.72 | 96.68 | 96.82 | 1,183,068 | -3.62(-3.61%) |
Jan 06, 2016 | 99.70 | 100.86 | 99.53 | 100.44 | 625,347 | -0.81(-0.80%) |
Jan 05, 2016 | 101.31 | 101.86 | 100.38 | 101.25 | 1,172,331 | +0.61(+0.60%) |
Jan 04, 2016 | 101.08 | 101.37 | 99.63 | 100.65 | 1,303,264 | -1.77(-1.72%) |
Dec 31, 2015 | 103.45 | 102.41 | 102.41 | 102.41 | 770,136 | -1.29(-1.24%) |
Dec 30, 2015 | 104.58 | 104.69 | 103.50 | 103.70 | 996,291 | -0.77(-0.74%) |
Dec 29, 2015 | 105.06 | 105.25 | 103.93 | 104.47 | 847,972 | +0.50(+0.48%) |
Dec 28, 2015 | 103.50 | 104.10 | 103.12 | 103.98 | 502,062 | +0.30(+0.28%) |
Dec 24, 2015 | 103.95 | 103.68 | 103.68 | 103.68 | 317,537 | -0.13(-0.12%) |
Dec 23, 2015 | 103.03 | 103.85 | 102.53 | 103.81 | 600,095 | +1.15(+1.12%) |
Dec 22, 2015 | 102.51 | 103.33 | 101.61 | 102.66 | 518,815 | +0.60(+0.59%) |
Dec 21, 2015 | 101.70 | 102.52 | 101.22 | 102.06 | 795,271 | +1.25(+1.24%) |
Dec 18, 2015 | 103.89 | 103.89 | 100.76 | 100.81 | 1,771,992 | -3.28(-3.15%) |
Dec 17, 2015 | 103.96 | 104.67 | 102.75 | 104.10 | 1,037,517 | +0.23(+0.22%) |
Dec 16, 2015 | 101.54 | 104.10 | 101.12 | 103.87 | 1,044,710 | +3.41(+3.40%) |
Dec 15, 2015 | 100.61 | 101.14 | 99.88 | 100.45 | 882,478 | +0.77(+0.78%) |
Dec 14, 2015 | 99.34 | 100.51 | 98.58 | 99.68 | 773,684 | +0.57(+0.58%) |
Dec 11, 2015 | 100.72 | 101.29 | 98.70 | 99.11 | 641,975 | -2.93(-2.87%) |
Dec 10, 2015 | 101.28 | 102.88 | 100.82 | 102.05 | 412,567 | +0.97(+0.96%) |
Dec 09, 2015 | 102.33 | 103.00 | 100.89 | 101.07 | 492,577 | -1.89(-1.83%) |
Dec 08, 2015 | 101.78 | 103.23 | 101.39 | 102.96 | 479,632 | +0.49(+0.48%) |
Dec 07, 2015 | 102.57 | 103.11 | 101.62 | 102.47 | 247,818 | -0.31(-0.30%) |
Dec 04, 2015 | 100.95 | 103.19 | 100.95 | 102.78 | 480,116 | +2.23(+2.21%) |
Dec 03, 2015 | 103.06 | 103.30 | 100.15 | 100.56 | 724,589 | -2.40(-2.33%) |
Dec 02, 2015 | 103.50 | 103.77 | 102.86 | 102.96 | 671,695 | -0.52(-0.50%) |
Dec 01, 2015 | 103.34 | 103.67 | 102.70 | 103.47 | 529,087 | +0.94(+0.91%) |
Nov 30, 2015 | 103.55 | 103.57 | 102.47 | 102.53 | 869,884 | -0.75(-0.73%) |
Nov 27, 2015 | 102.32 | 103.36 | 101.86 | 103.29 | 270,705 | +1.23(+1.21%) |
Nov 25, 2015 | 101.46 | 102.06 | 102.06 | 102.06 | 566,673 | +0.86(+0.85%) |
Nov 24, 2015 | 101.25 | 101.77 | 100.23 | 101.20 | 643,728 | -0.91(-0.89%) |
Nov 23, 2015 | 101.15 | 102.41 | 100.91 | 102.11 | 780,247 | +0.75(+0.74%) |
Nov 20, 2015 | 101.19 | 101.58 | 100.69 | 101.36 | 568,538 | +0.31(+0.31%) |
Nov 19, 2015 | 101.19 | 101.30 | 100.05 | 101.04 | 507,689 | -0.36(-0.35%) |
Nov 18, 2015 | 99.11 | 101.49 | 98.56 | 101.40 | 884,561 | +2.78(+2.82%) |
Nov 17, 2015 | 97.98 | 99.58 | 97.86 | 98.62 | 591,293 | +0.53(+0.54%) |
Nov 16, 2015 | 96.03 | 98.13 | 95.99 | 98.09 | 461,427 | +2.09(+2.18%) |
Nov 13, 2015 | 96.73 | 97.38 | 95.83 | 96.00 | 351,475 | -1.17(-1.21%) |
Nov 12, 2015 | 97.47 | 98.71 | 96.90 | 97.17 | 550,536 | -0.71(-0.72%) |
Nov 11, 2015 | 96.96 | 98.40 | 96.56 | 97.88 | 575,351 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.54 | 96.71 | 455,831 | +0.49(+0.51%) |
Nov 09, 2015 | 96.89 | 97.49 | 95.39 | 96.22 | 435,773 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.91 | 96.53 | 97.27 | 618,184 | -0.03(-0.03%) |
Nov 05, 2015 | 97.52 | 97.93 | 96.85 | 97.30 | 423,771 | -0.24(-0.24%) |
Nov 04, 2015 | 98.13 | 98.50 | 97.40 | 97.54 | 598,421 | -0.34(-0.35%) |
Nov 03, 2015 | 98.75 | 98.75 | 97.56 | 97.88 | 667,635 | -0.87(-0.88%) |